Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.83 | 16.13 | 15.32 | 15.36 | 31,809,178 | -0.78(-4.83%) |
Nov 27, 2020 | 16.30 | 16.52 | 15.93 | 16.14 | 13,618,096 | -0.16(-0.96%) |
Nov 25, 2020 | 16.23 | 16.66 | 15.54 | 16.30 | 30,479,704 | -0.06(-0.36%) |
Nov 24, 2020 | 16.54 | 16.83 | 15.90 | 16.35 | 55,678,552 | +0.80(+5.14%) |
Nov 23, 2020 | 13.50 | 15.41 | 13.48 | 15.55 | 45,942,508 | +2.41(+18.31%) |
Nov 20, 2020 | 13.34 | 13.36 | 12.96 | 13.15 | 20,700,326 | +0.13(+0.97%) |
Nov 19, 2020 | 12.35 | 13.08 | 12.24 | 13.02 | 20,633,510 | +0.48(+3.81%) |
Nov 18, 2020 | 12.75 | 13.37 | 12.53 | 12.54 | 30,375,542 | -0.08(-0.62%) |
Nov 17, 2020 | 12.05 | 12.66 | 11.95 | 12.62 | 19,079,042 | +0.24(+1.97%) |
Nov 16, 2020 | 12.18 | 12.39 | 11.94 | 12.38 | 24,964,372 | +0.88(+7.63%) |
Nov 13, 2020 | 11.11 | 11.63 | 11.08 | 11.50 | 17,347,232 | +0.48(+4.33%) |
Nov 12, 2020 | 11.29 | 11.66 | 10.91 | 11.02 | 20,076,414 | -0.58(-4.96%) |
Nov 11, 2020 | 12.37 | 12.38 | 11.44 | 11.60 | 29,321,564 | -0.47(-3.88%) |
Nov 10, 2020 | 11.77 | 12.13 | 11.35 | 12.07 | 32,158,920 | +0.15(+1.23%) |
Nov 09, 2020 | 11.26 | 12.38 | 11.15 | 11.92 | 61,882,672 | +2.16(+22.18%) |
Nov 06, 2020 | 10.08 | 10.20 | 9.688 | 9.756 | 22,208,910 | -0.45(-4.39%) |
Nov 05, 2020 | 9.522 | 10.35 | 9.522 | 10.20 | 35,999,976 | +0.64(+6.73%) |
Nov 04, 2020 | 9.415 | 9.736 | 9.083 | 9.561 | 22,941,530 | +0.12(+1.24%) |
Nov 03, 2020 | 9.639 | 9.756 | 9.347 | 9.444 | 19,720,042 | +0.04(+0.41%) |
Nov 02, 2020 | 9.025 | 9.551 | 8.801 | 9.405 | 29,278,882 | +0.51(+5.70%) |
Oct 30, 2020 | 8.772 | 8.957 | 8.627 | 8.898 | 23,749,096 | +0.00(+0.00%) |
Oct 29, 2020 | 8.479 | 8.947 | 8.304 | 8.898 | 29,472,654 | +0.24(+2.82%) |
Oct 28, 2020 | 8.752 | 8.928 | 8.557 | 8.655 | 31,775,272 | -0.38(-4.21%) |
Oct 27, 2020 | 9.161 | 9.259 | 9.035 | 9.035 | 21,257,774 | -0.19(-2.01%) |
Oct 26, 2020 | 9.542 | 9.590 | 9.103 | 9.220 | 27,439,446 | -0.55(-5.59%) |
Oct 23, 2020 | 9.990 | 10.10 | 9.649 | 9.766 | 20,389,848 | -0.15(-1.47%) |
Oct 22, 2020 | 9.454 | 9.941 | 9.415 | 9.912 | 25,868,536 | +0.50(+5.28%) |
Oct 21, 2020 | 9.610 | 9.707 | 9.415 | 9.415 | 23,365,726 | -0.40(-4.07%) |
Oct 20, 2020 | 9.668 | 9.931 | 9.581 | 9.814 | 17,849,780 | +0.24(+2.55%) |
Oct 19, 2020 | 9.931 | 9.951 | 9.561 | 9.571 | 22,645,012 | -0.26(-2.68%) |
Oct 16, 2020 | 10.24 | 10.26 | 9.814 | 9.834 | 19,745,802 | -0.51(-4.90%) |
Oct 15, 2020 | 9.970 | 10.34 | 9.746 | 10.34 | 19,388,326 | +0.16(+1.53%) |
Oct 14, 2020 | 10.25 | 10.67 | 10.18 | 10.18 | 20,621,224 | -0.07(-0.67%) |
Oct 13, 2020 | 10.49 | 10.68 | 10.18 | 10.25 | 15,909,575 | -0.28(-2.68%) |
Oct 12, 2020 | 10.37 | 10.57 | 10.14 | 10.54 | 19,019,758 | -0.01(-0.09%) |
Oct 09, 2020 | 10.92 | 11.05 | 10.47 | 10.55 | 27,326,894 | -0.35(-3.22%) |
Oct 08, 2020 | 10.15 | 10.92 | 10.07 | 10.90 | 28,176,900 | +0.88(+8.76%) |
Oct 07, 2020 | 9.970 | 10.06 | 9.863 | 10.02 | 17,894,428 | +0.15(+1.48%) |
Oct 06, 2020 | 10.40 | 10.51 | 9.785 | 9.873 | 30,240,912 | -0.31(-3.06%) |
Oct 05, 2020 | 9.844 | 10.25 | 9.756 | 10.18 | 25,301,962 | +0.57(+5.88%) |
Oct 02, 2020 | 9.015 | 9.649 | 8.996 | 9.620 | 29,316,176 | +0.19(+1.96%) |
Oct 01, 2020 | 9.717 | 9.727 | 9.327 | 9.434 | 33,832,028 | -0.32(-3.30%) |
Sep 30, 2020 | 9.766 | 10.01 | 9.688 | 9.756 | 23,961,396 | +0.02(+0.20%) |
Sep 29, 2020 | 10.08 | 10.09 | 9.620 | 9.736 | 30,323,198 | -0.34(-3.38%) |
Sep 28, 2020 | 10.16 | 10.38 | 10.05 | 10.08 | 23,199,252 | +0.12(+1.17%) |
Sep 25, 2020 | 10.19 | 10.31 | 9.853 | 9.961 | 31,614,708 | -0.41(-3.95%) |
Sep 24, 2020 | 10.08 | 10.59 | 9.902 | 10.37 | 23,441,794 | +0.22(+2.21%) |
Sep 23, 2020 | 10.85 | 10.98 | 10.13 | 10.15 | 25,062,374 | -0.65(-6.05%) |
Sep 22, 2020 | 11.04 | 11.30 | 10.75 | 10.80 | 17,890,832 | -0.20(-1.86%) |
Sep 21, 2020 | 10.81 | 11.03 | 10.62 | 11.00 | 23,616,898 | -0.35(-3.09%) |
Sep 18, 2020 | 11.49 | 11.78 | 11.18 | 11.35 | 41,783,264 | -0.20(-1.77%) |
Sep 17, 2020 | 10.92 | 11.72 | 10.89 | 11.56 | 28,571,896 | +0.21(+1.89%) |
Sep 16, 2020 | 10.59 | 11.72 | 10.38 | 11.34 | 54,579,784 | +0.91(+8.68%) |
Sep 15, 2020 | 9.970 | 10.61 | 9.941 | 10.44 | 35,562,504 | +0.53(+5.31%) |
Sep 14, 2020 | 9.961 | 10.12 | 9.678 | 9.912 | 25,836,248 | -0.04(-0.39%) |
Sep 11, 2020 | 9.922 | 10.09 | 9.571 | 9.951 | 36,126,868 | +0.03(+0.29%) |
Sep 10, 2020 | 10.76 | 10.79 | 9.912 | 9.922 | 44,553,972 | -0.86(-7.95%) |
Sep 09, 2020 | 10.91 | 10.91 | 10.61 | 10.78 | 22,692,710 | +0.01(+0.09%) |
Sep 08, 2020 | 11.56 | 11.66 | 10.73 | 10.77 | 37,598,868 | -1.16(-9.71%) |
Sep 04, 2020 | 12.39 | 12.50 | 11.80 | 11.93 | 23,383,418 | -0.33(-2.70%) |
Sep 03, 2020 | 12.02 | 12.56 | 12.02 | 12.26 | 26,762,920 | +0.19(+1.53%) |
Sep 02, 2020 | 12.00 | 12.33 | 11.96 | 12.07 | 19,636,858 | -0.08(-0.64%) |